Stockscreener 앱 받기
24.33
7.80%
-2.06
시간 외 거래:
24.33
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $25.16 | $24.33 | $0.83 | 129,742.0 | -7.81% |
| 2025-04-03 | $26.72 | $26.23 | $0.488 | 119,097.0 | -2.19% |
| 2025-04-02 | $27.10 | $26.79 | $0.31 | 23,136.0 | -0.37% |
| 2025-04-01 | $27.11 | $26.90 | $0.215 | 38,289.0 | +0.56% |
| 2025-03-31 | $27.06 | $26.69 | $0.3702 | 47,629.0 | -0.30% |
| 2025-03-28 | $27.27 | $27.00 | $0.265 | 24,188.0 | -1.60% |
| 2025-03-27 | $27.47 | $27.26 | $0.2142 | 13,680.0 | +0.00% |
| 2025-03-26 | $27.66 | $27.42 | $0.24 | 14,851.0 | -0.44% |
| 2025-03-25 | $27.64 | $27.52 | $0.1151 | 100,275.0 | +0.62% |
| 2025-03-24 | $27.47 | $27.31 | $0.1618 | 35,180.0 | +0.55% |
| 2025-03-21 | $27.30 | $27.19 | $0.1144 | 26,569.0 | -0.73% |
| 2025-03-20 | $27.47 | $27.25 | $0.22 | 35,365.0 | -0.80% |
| 2025-03-19 | $27.71 | $27.46 | $0.25 | 364,521.0 | +0.62% |
| 2025-03-18 | $27.52 | $27.36 | $0.1594 | 42,358.0 | +0.04% |
| 2025-03-17 | $27.49 | $27.17 | $0.3234 | 46,537.0 | +1.89% |
| 2025-03-14 | $27.07 | $26.93 | $0.14 | 64,951.0 | +0.94% |
| 2025-03-13 | $26.83 | $26.59 | $0.2399 | 19,281.0 | -0.41% |
| 2025-03-12 | $26.88 | $26.65 | $0.2332 | 29,176.0 | +0.72% |
| 2025-03-11 | $26.74 | $26.41 | $0.3282 | 70,780.0 | +0.35% |
| 2025-03-10 | $26.79 | $26.41 | $0.3827 | 41,817.0 | -1.83% |
| 2025-03-07 | $27.07 | $26.77 | $0.2991 | 42,808.0 | +1.20% |
| 2025-03-06 | $26.93 | $26.61 | $0.3185 | 69,908.0 | +0.15% |
| 2025-03-05 | $26.74 | $26.33 | $0.4126 | 103,389.0 | +2.38% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $27.11 | $24.33 | $2.79 | 440,006.0 | -9.65% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
6.05%
자본화:
|
볼륨(24시간):